American Beacon IMC Int Small Cap R5 (TOVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.51
+0.05 (0.24%)
Jan 8, 2026, 9:30 AM EST
TOVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 8, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.24% |
| Jan 7, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.10% |
| Jan 6, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.64% |
| Jan 5, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.70% |
| Jan 2, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.86% |
| Dec 31, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.45% |
| Dec 30, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.05% |
| Dec 29, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| Dec 26, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.05% |
| Dec 24, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.40% |
| Dec 23, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.61% |
| Dec 22, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -7.44% |
| Dec 19, 2025 | 19.46 | 19.46 | 19.46 | 21.25 | 19.46 | 1.82% |
| Dec 18, 2025 | 19.11 | 19.11 | 19.11 | 20.87 | 19.11 | 0.77% |
| Dec 17, 2025 | 18.97 | 18.97 | 18.97 | 20.71 | 18.97 | -1.05% |
| Dec 16, 2025 | 19.17 | 19.17 | 19.17 | 20.93 | 19.17 | -1.69% |
| Dec 15, 2025 | 19.50 | 19.50 | 19.50 | 21.29 | 19.50 | 0.14% |
| Dec 12, 2025 | 19.47 | 19.47 | 19.47 | 21.26 | 19.47 | -0.33% |
| Dec 11, 2025 | 19.54 | 19.54 | 19.54 | 21.33 | 19.54 | -0.61% |
| Dec 10, 2025 | 19.65 | 19.65 | 19.65 | 21.46 | 19.65 | 1.32% |
| Dec 9, 2025 | 19.40 | 19.40 | 19.40 | 21.18 | 19.40 | -0.09% |
| Dec 8, 2025 | 19.42 | 19.42 | 19.42 | 21.20 | 19.42 | 0.66% |
| Dec 5, 2025 | 19.29 | 19.29 | 19.29 | 21.06 | 19.29 | 0.53% |
| Dec 4, 2025 | 19.19 | 19.19 | 19.19 | 20.95 | 19.19 | -0.14% |
| Dec 3, 2025 | 19.22 | 19.22 | 19.22 | 20.98 | 19.21 | 0.96% |
| Dec 2, 2025 | 19.03 | 19.03 | 19.03 | 20.78 | 19.03 | -0.34% |
| Dec 1, 2025 | 19.10 | 19.10 | 19.10 | 20.85 | 19.10 | -1.23% |
| Nov 28, 2025 | 19.33 | 19.33 | 19.33 | 21.11 | 19.33 | 1.54% |
| Nov 26, 2025 | 19.04 | 19.04 | 19.04 | 20.79 | 19.04 | 1.56% |
| Nov 25, 2025 | 18.75 | 18.75 | 18.75 | 20.47 | 18.75 | 0.84% |
| Nov 24, 2025 | 18.59 | 18.59 | 18.59 | 20.30 | 18.59 | 1.40% |
| Nov 21, 2025 | 18.34 | 18.34 | 18.34 | 20.02 | 18.34 | -0.25% |
| Nov 20, 2025 | 18.38 | 18.38 | 18.38 | 20.07 | 18.38 | -1.23% |
| Nov 19, 2025 | 18.61 | 18.61 | 18.61 | 20.32 | 18.61 | -0.34% |
| Nov 18, 2025 | 18.67 | 18.67 | 18.67 | 20.39 | 18.67 | -2.11% |
| Nov 17, 2025 | 19.08 | 19.08 | 19.08 | 20.83 | 19.08 | -0.14% |
| Nov 14, 2025 | 19.11 | 19.11 | 19.11 | 20.86 | 19.10 | -0.57% |
| Nov 13, 2025 | 19.22 | 19.22 | 19.22 | 20.98 | 19.21 | -1.41% |
| Nov 12, 2025 | 19.49 | 19.49 | 19.49 | 21.28 | 19.49 | 0.85% |
| Nov 11, 2025 | 19.33 | 19.33 | 19.33 | 21.10 | 19.32 | -0.57% |
| Nov 10, 2025 | 19.44 | 19.44 | 19.44 | 21.22 | 19.43 | 2.41% |
| Nov 7, 2025 | 18.98 | 18.98 | 18.98 | 20.72 | 18.98 | -0.67% |
| Nov 6, 2025 | 19.11 | 19.11 | 19.11 | 20.86 | 19.10 | -0.43% |
| Nov 5, 2025 | 19.19 | 19.19 | 19.19 | 20.95 | 19.19 | -0.38% |
| Nov 4, 2025 | 19.26 | 19.26 | 19.26 | 21.03 | 19.26 | -2.37% |
| Nov 3, 2025 | 19.73 | 19.73 | 19.73 | 21.54 | 19.73 | 0.65% |
| Oct 31, 2025 | 19.60 | 19.60 | 19.60 | 21.40 | 19.60 | 0.47% |
| Oct 30, 2025 | 19.51 | 19.51 | 19.51 | 21.30 | 19.51 | -0.61% |
| Oct 29, 2025 | 19.63 | 19.63 | 19.63 | 21.43 | 19.63 | 0.70% |
| Oct 28, 2025 | 19.49 | 19.49 | 19.49 | 21.28 | 19.49 | -0.23% |